NEW ART HOLDINGS Co., Ltd. (TYO:7638)
Japan · Delayed Price · Currency is JPY 1,574.00
+58.00 (3.83%)
Feb 16, 2026, 3:30 PM JST
NEW ART HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,547.00 | 1,588.00 | 1,528.00 | 1,574.00 | 1,574.00 | 3.83% | 192,200 |
| Feb 13, 2026 | 1,507.00 | 1,529.00 | 1,500.00 | 1,516.00 | 1,516.00 | 0.53% | 78,600 |
| Feb 12, 2026 | 1,496.00 | 1,512.00 | 1,486.00 | 1,508.00 | 1,508.00 | 1.21% | 60,400 |
| Feb 10, 2026 | 1,464.00 | 1,494.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.05% | 48,800 |
| Feb 9, 2026 | 1,479.00 | 1,481.00 | 1,438.00 | 1,460.00 | 1,460.00 | -0.48% | 124,100 |
| Feb 6, 2026 | 1,474.00 | 1,474.00 | 1,463.00 | 1,467.00 | 1,467.00 | -0.41% | 14,900 |
| Feb 5, 2026 | 1,472.00 | 1,475.00 | 1,467.00 | 1,473.00 | 1,473.00 | 0.20% | 24,100 |
| Feb 4, 2026 | 1,456.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.82% | 17,700 |
| Feb 3, 2026 | 1,457.00 | 1,465.00 | 1,447.00 | 1,458.00 | 1,458.00 | 0.90% | 23,900 |
| Feb 2, 2026 | 1,459.00 | 1,461.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.69% | 22,600 |
| Jan 30, 2026 | 1,452.00 | 1,458.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.69% | 21,700 |
| Jan 29, 2026 | 1,456.00 | 1,456.00 | 1,437.00 | 1,445.00 | 1,445.00 | -0.48% | 27,400 |
| Jan 28, 2026 | 1,461.00 | 1,461.00 | 1,447.00 | 1,452.00 | 1,452.00 | -0.82% | 22,900 |
| Jan 27, 2026 | 1,454.00 | 1,464.00 | 1,439.00 | 1,464.00 | 1,464.00 | 1.39% | 22,500 |
| Jan 26, 2026 | 1,468.00 | 1,468.00 | 1,431.00 | 1,444.00 | 1,444.00 | -1.57% | 80,000 |
| Jan 23, 2026 | 1,480.00 | 1,485.00 | 1,466.00 | 1,467.00 | 1,467.00 | -1.21% | 34,600 |
| Jan 22, 2026 | 1,479.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 0.81% | 8,700 |
| Jan 21, 2026 | 1,486.00 | 1,486.00 | 1,472.00 | 1,473.00 | 1,473.00 | -0.94% | 24,900 |
| Jan 20, 2026 | 1,493.00 | 1,493.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.13% | 16,700 |
| Jan 19, 2026 | 1,502.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.33% | 39,300 |
| Jan 16, 2026 | 1,500.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.27% | 37,300 |
| Jan 15, 2026 | 1,495.00 | 1,503.00 | 1,495.00 | 1,501.00 | 1,501.00 | 0.47% | 26,700 |
| Jan 14, 2026 | 1,490.00 | 1,494.00 | 1,485.00 | 1,494.00 | 1,494.00 | 0.54% | 13,800 |
| Jan 13, 2026 | 1,504.00 | 1,504.00 | 1,485.00 | 1,486.00 | 1,486.00 | -1.00% | 28,600 |
| Jan 9, 2026 | 1,475.00 | 1,501.00 | 1,475.00 | 1,501.00 | 1,501.00 | 1.62% | 79,900 |
| Jan 8, 2026 | 1,479.00 | 1,485.00 | 1,471.00 | 1,477.00 | 1,477.00 | -0.27% | 21,200 |
| Jan 7, 2026 | 1,478.00 | 1,486.00 | 1,473.00 | 1,481.00 | 1,481.00 | 0.07% | 25,900 |
| Jan 6, 2026 | 1,489.00 | 1,489.00 | 1,477.00 | 1,480.00 | 1,480.00 | -0.47% | 24,900 |
| Jan 5, 2026 | 1,489.00 | 1,489.00 | 1,474.00 | 1,487.00 | 1,487.00 | 0.81% | 21,400 |
| Dec 30, 2025 | 1,479.00 | 1,487.00 | 1,473.00 | 1,475.00 | 1,475.00 | -0.27% | 14,700 |
| Dec 29, 2025 | 1,476.00 | 1,480.00 | 1,470.00 | 1,479.00 | 1,479.00 | 0.61% | 32,100 |
| Dec 26, 2025 | 1,453.00 | 1,470.00 | 1,452.00 | 1,470.00 | 1,470.00 | 1.66% | 20,800 |
| Dec 25, 2025 | 1,445.00 | 1,459.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.14% | 23,800 |
| Dec 24, 2025 | 1,455.00 | 1,459.00 | 1,447.00 | 1,448.00 | 1,448.00 | -0.34% | 21,100 |
| Dec 23, 2025 | 1,444.00 | 1,456.00 | 1,442.00 | 1,453.00 | 1,453.00 | 0.21% | 11,800 |
| Dec 22, 2025 | 1,457.00 | 1,457.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.62% | 13,700 |
| Dec 19, 2025 | 1,457.00 | 1,475.00 | 1,447.00 | 1,459.00 | 1,459.00 | -0.41% | 17,800 |
| Dec 18, 2025 | 1,476.00 | 1,476.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.61% | 8,400 |
| Dec 17, 2025 | 1,477.00 | 1,478.00 | 1,464.00 | 1,474.00 | 1,474.00 | -0.20% | 5,200 |
| Dec 16, 2025 | 1,513.00 | 1,513.00 | 1,477.00 | 1,477.00 | 1,477.00 | -2.38% | 16,900 |
| Dec 15, 2025 | 1,450.00 | 1,515.00 | 1,447.00 | 1,513.00 | 1,513.00 | 4.34% | 56,600 |
| Dec 12, 2025 | 1,444.00 | 1,454.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.35% | 8,100 |
| Dec 11, 2025 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.03% | 9,300 |
| Dec 10, 2025 | 1,462.00 | 1,463.00 | 1,452.00 | 1,460.00 | 1,460.00 | 0.14% | 4,400 |
| Dec 9, 2025 | 1,465.00 | 1,467.00 | 1,453.00 | 1,458.00 | 1,458.00 | -0.55% | 9,300 |
| Dec 8, 2025 | 1,478.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.81% | 13,900 |
| Dec 5, 2025 | 1,471.00 | 1,479.00 | 1,471.00 | 1,478.00 | 1,478.00 | 0.41% | 3,600 |
| Dec 4, 2025 | 1,469.00 | 1,478.00 | 1,469.00 | 1,472.00 | 1,472.00 | 0.20% | 5,800 |
| Dec 3, 2025 | 1,477.00 | 1,477.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.54% | 6,600 |
| Dec 2, 2025 | 1,477.00 | 1,479.00 | 1,471.00 | 1,477.00 | 1,477.00 | 0.27% | 2,900 |